Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
2.900
0.00 (0.00%)
Oct 6, 2026, 3:55 PM EDT - Market open
ILAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.77 | 2.90 | 2.77 | 2.90 | 2.90 | 4.31% | 502 |
| Oct 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.01% | 515 |
| Sep 30, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | - | 443 |
| Sep 28, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -4.14% | 1,359 |
| Sep 25, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -6.82% | 1,479 |
| Sep 24, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | 0.39% | 883 |
| Sep 23, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 3.68% | 1,080 |
| Sep 22, 2026 | 3.20 | 3.33 | 2.95 | 2.99 | 2.99 | 5.03% | 12,935 |
| Sep 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.95% | 336 |
| Sep 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.79% | 590 |
| Sep 17, 2026 | 3.14 | 3.14 | 2.96 | 2.96 | 2.96 | 6.16% | 327 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -5.74% | 673 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 151 |
| Sep 10, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | 2.96 | -4.52% | 626 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -6.63% | 1,261 |
| Sep 8, 2026 | 2.90 | 3.32 | 2.69 | 3.32 | 3.32 | 14.48% | 48,848 |
| Sep 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 152 |
| Sep 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 359 |
| Sep 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 744 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -10.06% | 649 |
| Aug 28, 2026 | 2.99 | 3.28 | 2.99 | 3.28 | 3.28 | 0.31% | 1,179 |
| Aug 27, 2026 | 3.06 | 3.27 | 3.06 | 3.27 | 3.27 | 5.14% | 3,219 |
| Aug 26, 2026 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | -0.64% | 567 |
| Aug 24, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | - | 750 |
| Aug 20, 2026 | 3.33 | 3.33 | 3.13 | 3.13 | 3.13 | -10.83% | 807 |
| Aug 19, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 6.36% | 1,883 |
| Aug 17, 2026 | 3.23 | 3.31 | 2.91 | 3.30 | 3.30 | 2.48% | 2,971 |
| Aug 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 693 |
| Aug 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.91% | 390 |
| Aug 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | 482 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 6.29% | 695 |
| Aug 6, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.40% | 598 |
| Aug 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -9.28% | 866 |
| Aug 3, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | 3.60% | 1,765 |
| Jul 30, 2026 | 3.20 | 3.42 | 3.11 | 3.33 | 3.33 | -2.63% | 4,268 |
| Jul 27, 2026 | 3.52 | 3.57 | 3.31 | 3.42 | 3.42 | -0.92% | 5,257 |
| Jul 24, 2026 | 3.60 | 3.60 | 3.34 | 3.45 | 3.45 | -0.24% | 12,649 |
| Jul 23, 2026 | 3.19 | 3.77 | 3.19 | 3.46 | 3.46 | - | 11,346 |
| Jul 22, 2026 | 3.48 | 3.50 | 3.31 | 3.46 | 3.46 | 2.98% | 4,019 |
| Jul 21, 2026 | 3.16 | 3.52 | 3.16 | 3.36 | 3.36 | -8.45% | 20,073 |
| Jul 20, 2026 | 3.57 | 3.67 | 3.52 | 3.67 | 3.67 | -1.61% | 1,204 |
| Jul 17, 2026 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | 2.61% | 1,904 |
| Jul 16, 2026 | 3.69 | 3.73 | 3.38 | 3.64 | 3.64 | -4.83% | 21,619 |
| Jul 15, 2026 | 3.63 | 3.82 | 3.63 | 3.82 | 3.82 | 3.22% | 984 |
| Jul 14, 2026 | 3.75 | 3.83 | 3.66 | 3.70 | 3.70 | -3.34% | 12,871 |
| Jul 13, 2026 | 3.74 | 3.84 | 3.73 | 3.83 | 3.83 | 0.47% | 11,695 |
| Jul 10, 2026 | 3.78 | 3.90 | 3.76 | 3.81 | 3.81 | 3.53% | 19,666 |
| Jul 9, 2026 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -2.39% | 14,806 |
| Jul 8, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.77 | -2.08% | 6,572 |
| Jul 7, 2026 | 4.24 | 4.24 | 3.85 | 3.85 | 3.85 | -10.47% | 18,778 |